Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-02-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $22.16 | $29.07 | 83,507 | — | — |
| 2002-12-30 | $22.25 | $29.18 | 95,057 | — | — |
| 2002-12-27 | $21.21 | $27.82 | 27,374 | — | — |
| 2002-12-26 | $20.91 | $27.42 | 130,284 | — | — |
| 2002-12-24 | $20.91 | $27.42 | 11,666 | — | — |
| 2002-12-23 | $21.17 | $27.76 | 12,359 | — | — |
| 2002-12-20 | $20.95 | $27.48 | 87,665 | — | — |
| 2002-12-19 | $21.00 | $27.53 | 33,033 | — | — |
| 2002-12-18 | $21.00 | $27.54 | 162,162 | — | — |
| 2002-12-17 | $21.00 | $27.53 | 645,761 | — | — |
| 2002-12-16 | $21.00 | $27.54 | 32,340 | — | — |
| 2002-12-13 | $21.47 | $28.16 | 6,584 | — | — |
| 2002-12-12 | $21.85 | $28.66 | 3,927 | — | — |
| 2002-12-11 | $21.86 | $28.67 | 1,733 | — | — |
| 2002-12-10 | $21.65 | $28.21 | 7,161 | — | — |
| 2002-12-09 | $21.65 | $28.23 | 6,006 | — | — |
| 2002-12-06 | $21.71 | $28.29 | 3,581 | — | — |
| 2002-12-05 | $21.43 | $27.93 | 4,043 | — | — |
| 2002-12-04 | $21.57 | $28.11 | 5,429 | — | — |
| 2002-12-03 | $21.75 | $28.35 | 6,122 | — | — |
| 2002-12-02 | $22.28 | $29.04 | 3,234 | — | — |
| 2002-11-29 | $22.42 | $29.23 | 3,581 | — | — |
| 2002-11-27 | $21.86 | $28.50 | 15,824 | — | — |
| 2002-11-26 | $21.04 | $27.42 | 12,936 | — | — |
| 2002-11-25 | $20.59 | $26.84 | 29,568 | — | — |
| 2002-11-22 | $22.32 | $29.09 | 4,158 | — | — |
| 2002-11-21 | $22.58 | $29.43 | 24,024 | — | — |
| 2002-11-20 | $23.50 | $30.63 | 3,696 | — | — |
| 2002-11-19 | $23.33 | $30.42 | 1,964 | — | — |
| 2002-11-18 | $23.59 | $30.75 | 19,289 | — | — |
| 2002-11-15 | $24.87 | $32.42 | 1,964 | — | — |
| 2002-11-14 | $24.84 | $32.38 | 28,298 | — | — |
| 2002-11-13 | $23.98 | $31.26 | 21,021 | — | — |
| 2002-11-12 | $24.16 | $31.50 | 4,851 | — | — |
| 2002-11-11 | $23.81 | $31.04 | 5,429 | — | — |
| 2002-11-08 | $24.35 | $31.75 | 1,155 | — | — |
| 2002-11-07 | $25.09 | $32.71 | 1,502 | — | — |
| 2002-11-06 | $25.63 | $33.41 | 20,906 | — | — |
| 2002-11-05 | $24.86 | $32.40 | 12,936 | — | — |
| 2002-11-04 | $25.24 | $32.90 | 16,517 | — | — |
| 2002-11-01 | $25.87 | $33.72 | 15,015 | — | — |
| 2002-10-31 | $25.72 | $33.53 | 10,049 | — | — |
| 2002-10-30 | $24.61 | $32.09 | 7,854 | — | — |
| 2002-10-29 | $24.61 | $32.09 | 5,660 | — | — |
| 2002-10-28 | $24.33 | $31.71 | 10,049 | — | — |
| 2002-10-25 | $24.96 | $32.54 | 8,201 | — | — |
| 2002-10-24 | $25.38 | $33.08 | 10,511 | — | — |
| 2002-10-23 | $25.88 | $33.73 | 4,158 | — | — |
| 2002-10-22 | $25.37 | $33.07 | 1,964 | — | — |
| 2002-10-21 | $25.76 | $33.58 | 3,812 | — | — |
| 2002-10-18 | $25.60 | $33.37 | 22,523 | — | — |
| 2002-10-17 | $25.11 | $32.73 | 11,204 | — | — |
| 2002-10-16 | $24.45 | $31.87 | 9,818 | — | — |
| 2002-10-15 | $24.78 | $32.30 | 17,441 | — | — |
| 2002-10-14 | $22.50 | $29.33 | 8,778 | — | — |
| 2002-10-11 | $21.86 | $28.50 | 27,143 | — | — |
| 2002-10-10 | $21.04 | $27.42 | 4,389 | — | — |
| 2002-10-09 | $20.80 | $27.11 | 15,131 | — | — |
| 2002-10-08 | $20.87 | $27.20 | 13,745 | — | — |
| 2002-10-07 | $20.65 | $26.92 | 44,352 | — | — |
| 2002-10-04 | $21.77 | $28.38 | 7,970 | — | — |
| 2002-10-03 | $22.07 | $28.77 | 8,201 | — | — |
| 2002-10-02 | $21.93 | $28.59 | 8,316 | — | — |
| 2002-10-01 | $22.71 | $29.60 | 7,161 | — | — |
| 2002-09-30 | $22.25 | $29.00 | 7,392 | — | — |
| 2002-09-27 | $22.51 | $29.34 | 7,623 | — | — |
| 2002-09-26 | $22.81 | $29.73 | 9,009 | — | — |
| 2002-09-25 | $21.25 | $27.70 | 2,541 | — | — |
| 2002-09-24 | $20.70 | $26.98 | 18,365 | — | — |
| 2002-09-23 | $21.80 | $28.42 | 10,049 | — | — |
| 2002-09-20 | $22.95 | $29.92 | 62,486 | — | — |
| 2002-09-19 | $23.26 | $30.31 | 8,316 | — | — |
| 2002-09-18 | $24.11 | $31.43 | 3,119 | — | — |
| 2002-09-17 | $24.72 | $32.22 | 13,052 | — | — |
| 2002-09-16 | $24.45 | $31.87 | 3,465 | — | — |
| 2002-09-13 | $24.72 | $32.22 | 4,967 | — | — |
| 2002-09-12 | $24.60 | $32.06 | 4,274 | — | — |
| 2002-09-11 | $25.12 | $32.74 | 10,049 | — | — |
| 2002-09-10 | $25.01 | $32.44 | 6,237 | — | — |
| 2002-09-09 | $25.14 | $32.60 | 4,158 | — | — |
| 2002-09-06 | $25.11 | $32.56 | 6,699 | — | — |
| 2002-09-05 | $24.59 | $31.89 | 3,465 | — | — |
| 2002-09-04 | $25.47 | $33.03 | 12,474 | — | — |
| 2002-09-03 | $23.48 | $30.45 | 7,623 | — | — |
| 2002-08-30 | $23.83 | $30.90 | 5,891 | — | — |
| 2002-08-29 | $24.72 | $32.05 | 6,930 | — | — |
| 2002-08-28 | $25.68 | $33.30 | 25,988 | — | — |
| 2002-08-27 | $25.03 | $32.46 | 4,389 | — | — |
| 2002-08-26 | $25.13 | $32.59 | 6,006 | — | — |
| 2002-08-23 | $24.87 | $32.26 | 6,237 | — | — |
| 2002-08-22 | $25.52 | $33.09 | 4,736 | — | — |
| 2002-08-21 | $25.80 | $33.46 | 6,930 | — | — |
| 2002-08-20 | $25.68 | $33.30 | 12,128 | — | — |
| 2002-08-19 | $26.87 | $34.85 | 17,094 | — | — |
| 2002-08-16 | $26.80 | $34.75 | 6,468 | — | — |
| 2002-08-15 | $26.83 | $34.79 | 19,982 | — | — |
| 2002-08-14 | $26.41 | $34.24 | 35,690 | — | — |
| 2002-08-13 | $25.10 | $32.55 | 16,517 | — | — |
| 2002-08-12 | $25.11 | $32.56 | 4,736 | — | — |
| 2002-08-09 | $24.67 | $31.99 | 37,653 | — | — |
| 2002-08-08 | $23.72 | $30.76 | 9,009 | — | — |
| 2002-08-07 | $23.04 | $29.88 | 1,271 | — | — |
| 2002-08-06 | $22.99 | $29.81 | 60,291 | — | — |
| 2002-08-05 | $21.21 | $27.51 | 6,353 | — | — |
| 2002-08-02 | $21.21 | $27.51 | 9,471 | — | — |
| 2002-08-01 | $21.85 | $28.34 | 2,888 | — | — |
| 2002-07-31 | $21.93 | $28.44 | 5,775 | — | — |
| 2002-07-30 | $22.66 | $29.38 | 8,085 | — | — |
| 2002-07-29 | $22.75 | $29.50 | 10,626 | — | — |
| 2002-07-26 | $22.61 | $29.33 | 29,799 | — | — |
| 2002-07-25 | $22.49 | $29.17 | 10,395 | — | — |
| 2002-07-24 | $21.43 | $27.79 | 18,134 | — | — |
| 2002-07-23 | $21.35 | $27.69 | 8,316 | — | — |
| 2002-07-22 | $22.59 | $29.29 | 13,052 | — | — |
| 2002-07-19 | $22.73 | $29.47 | 13,514 | — | — |
| 2002-07-18 | $23.92 | $31.02 | 13,167 | — | — |
| 2002-07-17 | $23.94 | $31.04 | 7,277 | — | — |
| 2002-07-16 | $22.99 | $29.81 | 9,587 | — | — |
| 2002-07-15 | $23.45 | $30.41 | 20,790 | — | — |
| 2002-07-12 | $23.65 | $30.67 | 30,261 | — | — |
| 2002-07-11 | $25.89 | $33.57 | 51,398 | — | — |
| 2002-07-10 | $25.94 | $33.64 | 46,778 | — | — |
| 2002-07-09 | $26.40 | $34.23 | 19,173 | — | — |
| 2002-07-08 | $26.47 | $34.32 | 13,167 | — | — |
| 2002-07-05 | $26.74 | $34.67 | 6,468 | — | — |
| 2002-07-03 | $25.97 | $33.67 | 18,018 | — | — |
| 2002-07-02 | $26.31 | $34.12 | 30,723 | — | — |
| 2002-07-01 | $26.36 | $34.19 | 72,534 | — | — |
| 2002-06-28 | $25.73 | $33.37 | 449,757 | — | — |
| 2002-06-27 | $24.98 | $32.39 | 38,577 | — | — |
| 2002-06-26 | $24.02 | $31.14 | 31,647 | — | — |
| 2002-06-25 | $24.68 | $32.01 | 18,596 | — | — |
| 2002-06-24 | $25.97 | $33.68 | 36,498 | — | — |
| 2002-06-21 | $25.76 | $33.40 | 21,599 | — | — |
| 2002-06-20 | $23.81 | $30.87 | 13,860 | — | — |
| 2002-06-19 | $23.90 | $30.99 | 26,912 | — | — |
| 2002-06-18 | $23.38 | $30.31 | 6,353 | — | — |
| 2002-06-17 | $23.03 | $29.86 | 9,818 | — | — |
| 2002-06-14 | $22.73 | $29.47 | 2,888 | — | — |
| 2002-06-13 | $22.93 | $29.73 | 14,322 | — | — |
| 2002-06-12 | $21.66 | $28.09 | 11,897 | — | — |
| 2002-06-11 | $21.65 | $27.90 | 7,970 | — | — |
| 2002-06-10 | $21.34 | $27.50 | 6,098 | — | — |
| 2002-06-07 | $21.36 | $27.53 | 6,098 | — | — |
| 2002-06-06 | $21.25 | $27.39 | 7,496 | — | — |
| 2002-06-05 | $21.25 | $27.39 | 2,795 | — | — |
| 2002-06-04 | $21.37 | $27.54 | 6,988 | — | — |
| 2002-06-03 | $21.29 | $27.44 | 8,004 | — | — |
| 2002-05-31 | $21.60 | $27.84 | 8,004 | — | — |
| 2002-05-30 | $21.29 | $27.44 | 29,349 | — | — |
| 2002-05-29 | $21.29 | $27.44 | 44,849 | — | — |
| 2002-05-28 | $21.29 | $27.44 | 16,262 | — | — |
| 2002-05-24 | $21.27 | $27.41 | 13,340 | — | — |
| 2002-05-23 | $21.34 | $27.50 | 15,119 | — | — |
| 2002-05-22 | $21.51 | $27.73 | 8,512 | — | — |
| 2002-05-21 | $21.53 | $27.75 | 5,844 | — | — |
| 2002-05-20 | $21.59 | $27.83 | 3,939 | — | — |
| 2002-05-17 | $21.44 | $27.64 | 4,828 | — | — |
| 2002-05-16 | $21.45 | $27.65 | 17,660 | — | — |
| 2002-05-15 | $21.49 | $27.70 | 12,324 | — | — |
| 2002-05-14 | $21.44 | $27.64 | 10,672 | — | — |
| 2002-05-13 | $21.36 | $27.53 | 14,992 | — | — |
| 2002-05-10 | $21.57 | $27.80 | 20,963 | — | — |
| 2002-05-09 | $21.45 | $27.65 | 2,033 | — | — |
| 2002-05-08 | $21.45 | $27.65 | 7,115 | — | — |
| 2002-05-07 | $21.49 | $27.70 | 7,242 | — | — |
| 2002-05-06 | $21.25 | $27.39 | 3,812 | — | — |
| 2002-05-03 | $21.32 | $27.48 | 9,402 | — | — |
| 2002-05-02 | $21.25 | $27.39 | 9,529 | — | — |
| 2002-05-01 | $21.45 | $27.65 | 10,037 | — | — |
| 2002-04-30 | $21.25 | $27.39 | 5,971 | — | — |
| 2002-04-29 | $21.45 | $27.65 | 15,627 | — | — |
| 2002-04-26 | $21.31 | $27.46 | 11,943 | — | — |
| 2002-04-25 | $20.46 | $26.38 | 7,750 | — | — |
| 2002-04-24 | $20.73 | $26.72 | 10,545 | — | — |
| 2002-04-23 | $20.46 | $26.38 | 14,865 | — | — |
| 2002-04-22 | $21.21 | $27.34 | 10,672 | — | — |
| 2002-04-19 | $21.49 | $27.70 | 18,168 | — | — |
| 2002-04-18 | $21.72 | $28.00 | 19,185 | — | — |
| 2002-04-17 | $21.16 | $27.27 | 18,168 | — | — |
| 2002-04-16 | $20.61 | $26.56 | 9,783 | — | — |
| 2002-04-15 | $21.33 | $27.49 | 4,828 | — | — |
| 2002-04-12 | $21.31 | $27.46 | 21,217 | — | — |
| 2002-04-11 | $22.30 | $28.74 | 11,562 | — | — |
| 2002-04-10 | $21.25 | $27.39 | 19,312 | — | — |
| 2002-04-09 | $20.61 | $26.57 | 38,496 | — | — |
| 2002-04-08 | $19.79 | $25.51 | 40,148 | — | — |
| 2002-04-05 | $19.93 | $25.69 | 8,004 | — | — |
| 2002-04-04 | $19.87 | $25.62 | 24,140 | — | — |
| 2002-04-03 | $19.59 | $25.25 | 8,639 | — | — |
| 2002-04-02 | $19.60 | $25.26 | 13,467 | — | — |
| 2002-04-01 | $19.64 | $25.31 | 16,517 | — | — |
| 2002-03-28 | $18.89 | $24.35 | 9,021 | — | — |
| 2002-03-27 | $18.67 | $24.06 | 7,115 | — | — |
| 2002-03-26 | $18.79 | $24.22 | 15,627 | — | — |
| 2002-03-25 | $18.79 | $24.22 | 9,656 | — | — |
| 2002-03-22 | $18.65 | $24.04 | 8,512 | — | — |
| 2002-03-21 | $18.85 | $24.30 | 8,766 | — | — |
| 2002-03-20 | $18.89 | $24.35 | 8,385 | — | — |
| 2002-03-19 | $19.01 | $24.50 | 35,955 | — | — |
| 2002-03-18 | $19.09 | $24.60 | 56,283 | — | — |
| 2002-03-15 | $18.06 | $23.28 | 6,225 | — | — |
| 2002-03-14 | $17.32 | $22.32 | 4,828 | — | — |
| 2002-03-13 | $17.39 | $22.42 | 5,463 | — | — |
| 2002-03-12 | $17.21 | $22.04 | 254 | — | — |
| 2002-03-11 | $17.20 | $22.02 | 10,545 | — | — |
| 2002-03-08 | $17.00 | $21.76 | 3,176 | — | — |
| 2002-03-07 | $16.92 | $21.66 | 2,922 | — | — |
| 2002-03-06 | $16.82 | $21.53 | 8,512 | — | — |
| 2002-03-05 | $16.62 | $21.28 | 4,320 | — | — |
| 2002-03-04 | $16.17 | $20.71 | 12,197 | — | — |
| 2002-03-01 | $16.21 | $20.76 | 14,357 | — | — |
| 2002-02-28 | $16.37 | $20.96 | 2,795 | — | — |
| 2002-02-27 | $15.86 | $20.30 | 508 | — | — |
| 2002-02-26 | $15.90 | $20.35 | 762 | — | — |
| 2002-02-25 | $16.14 | $20.66 | 19,439 | — | — |
| 2002-02-22 | $16.02 | $20.50 | 3,430 | — | — |
| 2002-02-21 | $15.86 | $20.30 | 3,430 | — | — |
| 2002-02-20 | $15.81 | $20.24 | 127 | — | — |
| 2002-02-19 | $15.74 | $20.15 | 8,512 | — | — |
| 2002-02-15 | $15.79 | $20.21 | 12,197 | — | — |
| 2002-02-14 | $15.46 | $19.79 | 381 | — | — |
| 2002-02-13 | $15.23 | $19.50 | 0 | — | — |
| 2002-02-12 | $15.23 | $19.50 | 127 | — | — |
| 2002-02-11 | $15.47 | $19.80 | 508 | — | — |
| 2002-02-08 | $15.23 | $19.50 | 13,086 | — | — |
| 2002-02-07 | $15.23 | $19.50 | 3,176 | — | — |
| 2002-02-06 | $15.11 | $19.35 | 10,037 | — | — |
| 2002-02-05 | $15.25 | $19.53 | 16,389 | — | — |
| 2002-02-04 | $14.99 | $19.19 | 17,533 | — | — |
| 2002-02-01 | $14.99 | $19.18 | 1,016 | — | — |
| 2002-01-31 | $14.99 | $19.19 | 5,336 | — | — |
| 2002-01-30 | $14.99 | $19.19 | 3,812 | — | — |
| 2002-01-29 | $14.95 | $19.14 | 5,590 | — | — |
| 2002-01-28 | $14.95 | $19.14 | 8,131 | — | — |
| 2002-01-25 | $14.95 | $19.14 | 2,668 | — | — |
| 2002-01-24 | $14.95 | $19.14 | 19,566 | — | — |
| 2002-01-23 | $14.88 | $19.04 | 4,320 | — | — |
| 2002-01-22 | $14.95 | $19.14 | 16,898 | — | — |
| 2002-01-18 | $14.64 | $18.74 | 635 | — | — |
| 2002-01-17 | $14.49 | $18.55 | 8,766 | — | — |
| 2002-01-16 | $14.56 | $18.64 | 0 | — | — |
| 2002-01-15 | $14.56 | $18.64 | 3,176 | — | — |
| 2002-01-14 | $14.45 | $18.50 | 254 | — | — |
| 2002-01-11 | $14.56 | $18.64 | 0 | — | — |
| 2002-01-10 | $14.56 | $18.64 | 5,082 | — | — |
| 2002-01-09 | $14.40 | $18.44 | 254 | — | — |
| 2002-01-08 | $14.48 | $18.54 | 2,414 | — | — |
| 2002-01-07 | $14.52 | $18.59 | 3,049 | — | — |
| 2002-01-04 | $14.40 | $18.44 | 7,115 | — | — |
| 2002-01-03 | $14.56 | $18.64 | 508 | — | — |
| 2002-01-02 | $14.44 | $18.49 | 4,066 | — | — |